Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2.250 | 2.250 | 1.920 | 2.200 | 2.200 | 7,050 |
| 2023-01-26 | 2.150 | 2.150 | 2.000 | 2.100 | 2.100 | 2,024 |
| 2023-01-25 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 5 |
| 2023-01-24 | 2.200 | 2.240 | 2.050 | 2.150 | 2.150 | 5,915 |
| 2023-01-23 | 2.320 | 2.700 | 2.110 | 2.300 | 2.300 | 4,273 |
| 2023-01-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 352 |
| 2023-01-19 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 2 |
| 2023-01-18 | 2.600 | 2.780 | 2.120 | 2.480 | 2.480 | 6,889 |
| 2023-01-17 | 2.770 | 2.770 | 2.500 | 2.500 | 2.500 | 737 |
| 2023-01-16 | 1.950 | 2.310 | 1.950 | 2.310 | 2.310 | 2,558 |
| 2023-01-12 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 209 |
| 2023-01-09 | 2.040 | 2.040 | 1.940 | 2.000 | 2.000 | 1,752 |
| 2023-01-05 | 1.960 | 2.040 | 1.960 | 2.040 | 2.040 | 1,052 |
| 2023-01-02 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 1,002 |
| 2022-12-27 | 1.820 | 2.180 | 1.750 | 2.180 | 2.180 | 1,595 |
| 2022-12-23 | 1.720 | 1.820 | 1.720 | 1.820 | 1.820 | 200 |
| 2022-12-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 299 |
| 2022-12-21 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,775 |
| 2022-12-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,037 |
| 2022-12-15 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 1,542 |
| 2022-12-05 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 794 |
| 2022-12-02 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 900 |
| 2022-12-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2022-11-30 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 5 |
| 2022-11-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 5 |
| 2022-11-25 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 5 |
| 2022-11-24 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 5 |
| 2022-11-23 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 5 |
| 2022-11-22 | 2.100 | 2.170 | 2.000 | 2.170 | 2.170 | 240 |
| 2022-11-21 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 100 |
| 2022-11-18 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 10 |
| 2022-11-15 | 2.350 | 2.350 | 2.310 | 2.310 | 2.310 | 51 |
| 2022-11-14 | 2.300 | 2.470 | 1.960 | 1.960 | 1.960 | 3,219 |
| 2022-11-10 | 2.410 | 2.410 | 2.350 | 2.350 | 2.350 | 40 |
| 2022-11-09 | 2.100 | 2.340 | 2.100 | 2.100 | 2.100 | 2,334 |
| 2022-11-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7 |
| 2022-11-07 | 1.880 | 2.100 | 1.800 | 2.100 | 2.100 | 8,306 |
| 2022-11-04 | 1.810 | 1.880 | 1.810 | 1.880 | 1.880 | 950 |
| 2022-11-03 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 2,257 |
| 2022-10-31 | 1.830 | 1.900 | 1.830 | 1.850 | 1.850 | 500 |
| 2022-10-28 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 2 |
| 2022-10-27 | 1.780 | 2.110 | 1.780 | 1.795 | 1.795 | 6 |
| 2022-10-26 | 1.760 | 2.110 | 1.760 | 2.110 | 2.110 | 6 |
| 2022-10-25 | 1.840 | 2.150 | 1.840 | 2.110 | 2.110 | 1,099 |
| 2022-10-24 | 1.750 | 1.840 | 1.740 | 1.840 | 1.840 | 1,349 |
| 2022-10-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2022-10-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 4 |
| 2022-10-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 10 |
| 2022-10-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2022-10-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2022-10-06 | 1.960 | 1.960 | 1.860 | 1.870 | 1.870 | 1,124 |
| 2022-10-05 | 1.690 | 2.010 | 1.690 | 2.010 | 2.010 | 2,180 |
| 2022-09-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 13 |
| 2022-09-21 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 250 |
| 2022-09-20 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 2,186 |
| 2022-09-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 |
| 2022-09-14 | 1.800 | 1.800 | 1.680 | 1.680 | 1.680 | 2 |
| 2022-09-13 | 1.690 | 1.855 | 1.680 | 1.680 | 1.680 | 879 |
| 2022-09-12 | 1.710 | 1.895 | 1.680 | 1.680 | 1.680 | 1,991 |
| 2022-09-09 | 1.715 | 1.715 | 1.680 | 1.680 | 1.680 | 251 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.